Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.437 6.460 6.343 6.352 1,119,038 -0.12(-1.87%)
Jan 30, 2017 6.473 6.478 6.401 6.473 1,190,755 -0.00(-0.07%)
Jan 27, 2017 6.496 6.514 6.433 6.478 651,429 +0.00(+0.07%)
Jan 26, 2017 6.518 6.518 6.455 6.473 860,040 -0.04(-0.55%)
Jan 25, 2017 6.473 6.527 6.433 6.509 1,438,994 +0.09(+1.47%)
Jan 24, 2017 6.406 6.460 6.370 6.415 1,149,895 +0.03(+0.42%)
Jan 23, 2017 6.406 6.433 6.374 6.388 1,155,036 +0.02(+0.28%)
Jan 20, 2017 6.415 6.473 6.356 6.370 1,001,136 -0.04(-0.70%)
Jan 19, 2017 6.424 6.428 6.298 6.415 1,951,677 -0.06(-0.90%)
Jan 18, 2017 6.365 6.478 6.338 6.473 1,484,775 +0.11(+1.69%)
Jan 17, 2017 6.379 6.419 6.347 6.365 768,106 -0.01(-0.21%)
Jan 13, 2017 6.379 6.379 6.379 0 +0.03(+0.42%)
Jan 12, 2017 6.379 6.379 6.298 6.352 617,988 -0.04(-0.56%)
Jan 11, 2017 6.392 6.410 6.320 6.388 543,688 +0.00(+0.00%)
Jan 10, 2017 6.347 6.397 6.314 6.388 966,726 +0.04(+0.64%)
Jan 09, 2017 6.473 6.473 6.343 6.347 795,951 -0.13(-2.01%)
Jan 06, 2017 6.500 6.536 6.455 6.478 629,408 +0.00(+0.07%)
Jan 05, 2017 6.541 6.572 6.464 6.473 869,490 -0.05(-0.76%)
Jan 04, 2017 6.482 6.563 6.441 6.523 2,124,016 +0.06(+0.90%)
Jan 03, 2017 6.383 6.473 6.311 6.464 1,197,578 +0.12(+1.91%)
Dec 30, 2016 6.343 6.343 6.343 0 -0.03(-0.42%)
Dec 29, 2016 6.352 6.397 6.338 6.370 522,401 +0.04(+0.57%)
Dec 28, 2016 6.410 6.446 6.329 6.334 538,416 -0.07(-1.12%)
Dec 27, 2016 6.293 6.410 6.289 6.406 809,852 +0.12(+1.86%)
Dec 23, 2016 6.289 6.289 6.289 0 +0.09(+1.52%)
Dec 22, 2016 6.204 6.204 6.156 6.195 627,377 -0.01(-0.14%)
Dec 21, 2016 6.213 6.219 6.170 6.204 587,142 +0.00(+0.07%)
Dec 20, 2016 6.213 6.221 6.132 6.199 759,335 +0.00(+0.07%)
Dec 19, 2016 6.078 6.217 6.064 6.195 1,394,792 +0.15(+2.45%)
Dec 16, 2016 6.069 6.123 6.033 6.046 2,579,268 -0.03(-0.52%)
Dec 15, 2016 6.015 6.091 6.015 6.078 954,981 +0.06(+0.97%)
Dec 14, 2016 6.046 6.064 6.010 6.019 823,709 -0.02(-0.30%)
Dec 13, 2016 6.105 6.114 5.988 6.037 1,062,015 -0.04(-0.67%)
Dec 12, 2016 6.145 6.174 6.033 6.078 1,083,488 -0.07(-1.10%)
Dec 09, 2016 6.172 6.172 6.096 6.145 1,092,444 -0.03(-0.51%)
Dec 08, 2016 6.123 6.192 6.064 6.177 855,524 +0.07(+1.10%)
Dec 07, 2016 6.100 6.136 6.064 6.109 744,715 -0.01(-0.22%)
Dec 06, 2016 6.145 6.172 6.078 6.123 868,077 -0.05(-0.87%)
Dec 05, 2016 6.127 6.177 6.100 6.177 929,027 +0.09(+1.40%)
Dec 02, 2016 6.132 6.159 6.064 6.091 586,014 -0.07(-1.17%)
Dec 01, 2016 6.172 6.228 6.127 6.163 710,884 +0.02(+0.37%)
Nov 30, 2016 6.204 6.226 6.105 6.141 687,298 -0.05(-0.80%)
Nov 29, 2016 6.186 6.204 6.168 6.190 602,405 +0.00(+0.07%)
Nov 28, 2016 6.226 6.239 6.145 6.186 732,727 -0.04(-0.65%)
Nov 25, 2016 6.154 6.226 6.107 6.226 557,167 +0.09(+1.47%)
Nov 23, 2016 6.136 6.136 6.136 0 +0.01(+0.15%)
Nov 22, 2016 6.186 6.192 6.118 6.127 709,770 -0.04(-0.58%)
Nov 21, 2016 6.248 6.257 6.143 6.163 2,085,863 -0.04(-0.72%)
Nov 18, 2016 6.136 6.208 6.096 6.208 853,631 +0.09(+1.39%)
Nov 17, 2016 6.105 6.145 6.087 6.123 718,428 +0.04(+0.59%)
Nov 16, 2016 6.055 6.123 6.055 6.087 508,509 +0.00(+0.07%)
Nov 15, 2016 6.132 6.132 6.037 6.082 479,510 -0.05(-0.88%)
Nov 14, 2016 6.082 6.181 6.082 6.136 478,380 +0.04(+0.74%)
Nov 11, 2016 6.006 6.118 6.006 6.091 513,112 +0.05(+0.89%)
Nov 10, 2016 6.006 6.060 5.979 6.037 637,980 +0.08(+1.28%)
Nov 09, 2016 5.682 5.981 5.619 5.961 1,007,607 +0.17(+2.95%)
Nov 08, 2016 5.772 5.803 5.715 5.790 814,844 +0.01(+0.15%)
Nov 07, 2016 5.693 5.816 5.693 5.781 842,718 +0.12(+2.09%)
Nov 04, 2016 5.759 5.821 5.645 5.663 1,019,185 -0.04(-0.62%)
Nov 03, 2016 5.926 5.935 5.674 5.698 1,056,787 -0.24(-3.99%)
Nov 02, 2016 5.970 6.049 5.930 5.935 492,837 -0.06(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.